Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
28/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
27/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
26/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/10/2026 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
22/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
21/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
20/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
19/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
16/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
15/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
14/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
13/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/10/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/10/2026 33,000 2 (6.45%) 1,400 45.6 0 0 31,000 34,100 27,900
08/10/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
07/10/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
06/10/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
05/10/2026 30,000 -1.5 (-4.76%) 133,000 3,990 0 0 31,500 34,600 28,400
02/10/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
01/10/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
30/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
28/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
25/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
24/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
23/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
22/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
21/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
18/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
17/09/2026 31,500 -0.5 (-1.56%) 11,700 368.55 0 0 32,000 35,200 28,800
16/09/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
15/09/2026 32,000 1 (3.23%) 4,776 143.68 0 0 31,000 34,100 27,900
14/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
10/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
09/09/2026 31,000 -0.6 (-1.9%) 100 3.1 0 0 31,600 34,700 28,500
08/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
07/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
04/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
03/09/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
28/08/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
27/08/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
26/08/2026 31,600 0.1 (0.32%) 3,900 123.24 0 0 31,500 34,600 28,400
25/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
24/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
21/08/2026 31,500 -0.5 (-1.56%) 12,600 396.9 0 0 32,000 35,200 28,800
20/08/2026 32,000 0 (0%) 12,400 396.7 0 0 32,000 35,200 28,800
19/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
18/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
17/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
14/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
13/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
12/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/08/2026 32,000 0.5 (1.59%) 600 19.3 0 0 31,500 34,600 28,400
07/08/2026 31,500 0 (0%) 10,500 315.15 0 0 31,500 34,600 28,400
06/08/2026 31,500 0.5 (1.61%) 100 3.15 0 0 31,000 34,100 27,900
05/08/2026 31,000 2.2 (7.64%) 14,701 441.33 0 0 28,800 31,600 26,000
04/08/2026 28,800 -3.2 (-10%) 20,537 660.71 0 0 32,000 35,200 28,800
03/08/2026 32,000 0.5 (1.59%) 600 19.1 0 0 31,500 34,600 28,400
31/07/2026 31,500 -0.3 (-0.94%) 1,000 31.5 0 0 31,800 34,900 28,700
30/07/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
29/07/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
28/07/2026 36,000 0.9 (2.56%) 1,313 42.43 0 0 35,100 38,600 31,600
27/07/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
24/07/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
23/07/2026 35,100 0 (0%) 9 0.32 0 0 35,100 38,600 31,600
22/07/2026 35,100 -3.9 (-10%) 200 7.8 0 0 39,000 42,900 35,100
21/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
20/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
17/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
16/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
15/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
14/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
13/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
10/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
09/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
08/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
07/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
06/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
03/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
02/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
01/07/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
30/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
29/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
26/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
25/06/2026 39,000 2.7 (7.44%) 100 3.9 0 0 36,300 39,900 32,700
24/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
23/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
22/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
19/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
18/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
17/06/2026 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
16/06/2026 36,300 3.3 (10%) 100 3.63 0 0 33,000 36,300 29,700
15/06/2026 33,000 0 (0%) 2,600 85.8 0 0 33,000 36,300 29,700
12/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
11/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
10/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
05/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
04/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
03/06/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
02/06/2026 33,000 0 (0%) 13,900 458.7 0 0 33,000 36,300 29,700
01/06/2026 33,000 -1.6 (-4.62%) 45,300 1,513.92 0 0 34,600 38,000 31,200
29/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
28/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
27/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
26/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
25/05/2026 34,600 0 (0%) 1 0.03 0 0 34,600 38,000 31,200
22/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
21/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
20/05/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
19/05/2026 34,600 3.1 (9.84%) 100 3.46 0 0 31,500 34,600 28,400
18/05/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
15/05/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
14/05/2026 31,500 -3.5 (-10%) 100 3.15 0 0 35,000 38,500 31,500
13/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
12/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
07/05/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
06/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/05/2026 35,000 -1.3 (-3.58%) 400 14 0 0 36,300 39,900 32,700
29/04/2026 36,300 3.3 (10%) 100 3.63 0 0 33,000 36,300 29,700
28/04/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh